当前位置: 爱股网 > 股票行情 > 华宝股份(300741)股票行情

华宝股份(300741)股票行情

华宝股份(300741)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华宝股份(300741)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-02-06	18.60	19.18	0.52	2.79%	18.39	19.59	55363	10561.80	0.90%	0.00
2026-02-05	18.75	18.66	-0.11	-0.59%	18.63	19.08	30115	5665.94	0.49%	0.00
2026-02-04	18.52	18.77	0.14	0.75%	18.45	18.83	23623	4416.99	0.38%	0.00
2026-02-03	18.78	18.63	0.09	0.49%	18.50	18.95	33292	6213.12	0.54%	0.00
2026-02-02	19.08	18.54	-0.76	-3.94%	18.50	19.25	49458	9327.33	0.80%	0.00
2026-01-30	18.92	19.30	0.19	0.99%	18.74	19.56	66794	12818.63	1.08%	2.00
2026-01-29	19.30	19.11	-0.09	-0.47%	18.90	19.46	56747	10869.59	0.92%	0.00
2026-01-28	18.49	19.20	0.68	3.67%	18.40	19.75	102105	19737.21	1.66%	0.00
2026-01-27	18.75	18.52	-0.28	-1.49%	18.16	18.76	24455	4495.07	0.40%	0.00
2026-01-26	18.99	18.80	-0.12	-0.63%	18.68	18.99	31495	5927.19	0.51%	0.00
2026-01-23	18.77	18.92	0.15	0.80%	18.68	18.98	26211	4936.75	0.43%	1.00
2026-01-22	18.48	18.77	0.33	1.79%	18.41	18.80	23876	4466.03	0.39%	0.00
2026-01-21	18.49	18.44	-0.08	-0.43%	18.32	18.51	15671	2886.27	0.25%	0.00
2026-01-20	18.60	18.52	-0.01	-0.05%	18.38	18.62	23182	4291.77	0.38%	0.00
2026-01-19	18.19	18.53	0.20	1.09%	18.17	18.63	20354	3766.48	0.33%	0.00
2026-01-16	18.49	18.33	-0.03	-0.16%	18.14	18.49	26380	4827.92	0.43%	0.00
2026-01-15	18.64	18.36	-0.27	-1.45%	18.23	18.66	28796	5301.46	0.47%	0.00
2026-01-14	19.01	18.63	-0.32	-1.69%	18.45	19.15	43680	8223.72	0.71%	0.00
2026-01-13	19.16	18.95	-0.35	-1.81%	18.90	19.34	29787	5688.34	0.48%	0.00
2026-01-12	19.01	19.30	0.35	1.85%	18.90	19.42	52322	10059.39	0.85%	0.00
2026-01-09	18.98	18.95	-0.04	-0.21%	18.69	19.10	26805	5059.09	0.44%	0.00
2026-01-08	18.59	18.99	0.35	1.88%	18.41	19.63	41692	7913.85	0.68%	112.00
2026-01-07	18.47	18.64	0.08	0.43%	18.45	18.92	26040	4876.95	0.42%	0.00
2026-01-06	18.56	18.56	0.03	0.16%	18.40	18.66	22387	4147.86	0.36%	0.00
2026-01-05	18.66	18.53	-0.05	-0.27%	18.37	18.78	32446	6015.07	0.53%	0.00
2025-12-31	18.26	18.58	0.27	1.47%	18.10	18.75	26725	4926.34	0.43%	0.00
2025-12-30	18.68	18.31	-0.48	-2.55%	18.26	18.69	26698	4906.27	0.43%	5.00
2025-12-29	18.95	18.79	-0.16	-0.84%	18.38	18.97	26270	4900.15	0.43%	0.00
2025-12-26	18.90	18.95	0.28	1.50%	18.66	19.26	28970	5476.54	0.47%	0.00
2025-12-25	18.85	18.67	-0.16	-0.85%	18.64	18.86	16705	3124.37	0.27%	0.00
2025-12-24	18.69	18.83	0.10	0.53%	18.63	18.90	20081	3769.59	0.33%	0.00
2025-12-23	18.88	18.73	-0.10	-0.53%	18.67	18.93	19376	3637.62	0.31%	0.00
2025-12-22	18.92	18.83	-0.09	-0.48%	18.80	19.09	21049	3973.41	0.34%	0.00
2025-12-19	19.29	18.92	-0.21	-1.10%	18.90	19.29	30058	5712.52	0.49%	0.00
2025-12-18	19.20	19.13	-0.22	-1.14%	19.12	19.50	25440	4906.56	0.41%	0.00
2025-12-17	18.92	19.35	0.39	2.06%	18.75	19.46	44571	8537.32	0.72%	0.00
2025-12-16	19.17	18.96	0.09	0.48%	18.76	19.32	46541	8860.12	0.76%	0.00
2025-12-15	18.63	18.87	0.11	0.59%	18.48	18.95	44003	8240.57	0.71%	0.00
2025-12-12	17.69	18.76	1.03	5.81%	17.69	19.08	66843	12477.98	1.09%	0.00
2025-12-11	18.26	17.73	-0.53	-2.90%	17.66	18.27	22629	4037.61	0.37%	0.00
2025-12-10	18.01	18.26	0.15	0.83%	17.85	18.32	19867	3604.56	0.32%	0.00
2025-12-09	18.17	18.11	-0.08	-0.44%	17.88	18.19	22707	4093.97	0.37%	0.00
2025-12-08	18.45	18.19	-0.17	-0.93%	18.06	18.45	46679	8499.62	0.76%	0.00
2025-12-05	17.25	18.36	1.04	6.00%	17.25	19.30	79919	14742.19	1.30%	0.00
2025-12-04	17.52	17.32	-0.20	-1.14%	17.19	17.52	13707	2375.39	0.22%	0.00
2025-12-03	17.53	17.52	0.01	0.06%	17.43	17.78	18715	3287.78	0.30%	0.00
2025-12-02	17.39	17.51	0.04	0.23%	17.27	17.63	20892	3656.36	0.34%	0.00
2025-12-01	17.48	17.47	-0.01	-0.06%	17.40	17.62	12862	2252.47	0.21%	0.00
2025-11-28	17.30	17.48	0.18	1.04%	17.24	17.48	8907	1548.64	0.14%	0.00
2025-11-27	17.26	17.30	0.06	0.35%	17.23	17.56	9904	1722.19	0.16%	0.00
2025-11-26	17.49	17.24	-0.27	-1.54%	17.24	17.60	11982	2084.60	0.19%	0.00
2025-11-25	17.55	17.51	0.02	0.11%	17.41	17.76	12637	2224.49	0.21%	0.00
2025-11-24	17.27	17.49	0.33	1.92%	17.13	17.62	25841	4512.04	0.42%	0.00
2025-11-21	17.90	17.16	-0.79	-4.40%	17.09	17.96	28183	4902.29	0.46%	0.00
2025-11-20	18.32	17.95	-0.32	-1.75%	17.91	18.38	13473	2434.91	0.22%	0.00
2025-11-19	18.42	18.27	-0.07	-0.38%	18.15	18.48	15069	2753.83	0.24%	0.00
2025-11-18	18.54	18.34	-0.21	-1.13%	18.25	18.60	12117	2228.20	0.20%	0.00
2025-11-17	18.58	18.55	0.02	0.11%	18.33	18.65	17640	3258.87	0.29%	0.00
2025-11-14	18.61	18.53	-0.08	-0.43%	18.51	18.77	18462	3443.68	0.30%	0.00
2025-11-13	18.55	18.61	0.11	0.59%	18.37	18.83	26895	5013.94	0.44%	0.00
2025-11-12	18.42	18.55	0.08	0.43%	18.27	18.61	17665	3259.54	0.29%	0.00
2025-11-11	18.32	18.47	0.14	0.76%	18.13	18.55	15855	2913.58	0.26%	0.00
2025-11-10	18.21	18.33	0.12	0.66%	18.11	18.44	20947	3835.23	0.34%	0.00
2025-11-07	17.90	18.21	0.24	1.34%	17.90	18.34	19236	3496.36	0.31%	0.00
2025-11-06	18.20	17.97	-0.17	-0.94%	17.97	18.26	16795	3039.92	0.27%	0.00
2025-11-05	18.15	18.14	-0.14	-0.77%	18.09	18.40	17515	3194.06	0.28%	0.00
2025-11-04	18.12	18.28	0.09	0.49%	18.12	18.32	15421	2810.44	0.25%	0.00
2025-11-03	18.18	18.19	0.20	1.11%	17.89	18.22	10203	1845.31	0.17%	0.00
2025-10-31	17.91	17.99	0.11	0.62%	17.91	18.17	11344	2049.94	0.18%	10.00
2025-10-30	18.00	17.88	-0.17	-0.94%	17.85	18.09	14931	2682.67	0.24%	0.00
2025-10-29	18.11	18.05	-0.13	-0.72%	17.92	18.16	16795	3028.87	0.27%	0.00
2025-10-28	18.30	18.18	-0.02	-0.11%	18.13	18.31	15080	2744.41	0.24%	0.00
2025-10-27	18.00	18.20	0.23	1.28%	17.96	18.44	18012	3283.50	0.29%	0.00
2025-10-24	18.06	17.97	-0.13	-0.72%	17.90	18.18	15148	2730.30	0.25%	0.00
2025-10-23	17.54	18.10	0.38	2.14%	17.36	18.22	27529	4905.00	0.45%	0.00
2025-10-22	17.88	17.72	0.12	0.68%	17.71	18.35	30130	5426.15	0.49%	0.00
2025-10-21	17.50	17.60	0.08	0.46%	17.40	17.64	15190	2663.54	0.25%	0.00
2025-10-20	17.39	17.52	0.27	1.57%	17.22	17.61	18219	3171.62	0.30%	0.00
2025-10-17	17.76	17.25	-0.56	-3.14%	17.23	17.77	24634	4305.45	0.40%	0.00
2025-10-16	18.10	17.81	-0.35	-1.93%	17.62	18.19	32064	5706.75	0.52%	0.00

深证大盘股票行情在线 K线走势图

华宝股份(300741)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94